Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aridis Pharmaceuticals Inc (NQ: ARDS )

0.3101 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.450 5.768 5.050 5.053 5,234 -0.27(-5.01%)
Oct 30, 2019 5.850 5.850 5.280 5.320 7,355 -0.23(-4.14%)
Oct 29, 2019 5.700 5.700 5.550 5.550 683 -0.15(-2.63%)
Oct 28, 2019 5.540 5.851 5.540 5.700 3,538 +0.12(+2.15%)
Oct 25, 2019 5.850 6.180 5.560 5.580 13,600 -0.32(-5.42%)
Oct 24, 2019 5.890 5.900 5.570 5.900 2,026 -0.15(-2.48%)
Oct 23, 2019 6.100 6.100 6.000 6.050 16,085 -0.15(-2.42%)
Oct 22, 2019 6.000 6.200 6.000 6.200 1,371 +0.14(+2.23%)
Oct 21, 2019 6.070 6.070 6.060 6.065 1,793 -0.04(-0.58%)
Oct 18, 2019 6.100 6.100 6.100 130 +0.00(+0.00%)
Oct 17, 2019 6.100 6.100 6.100 6.100 217 -0.06(-0.97%)
Oct 16, 2019 5.810 6.160 5.810 6.160 1,461 +0.60(+10.79%)
Oct 15, 2019 5.800 5.800 5.560 5.560 2,032 -0.15(-2.63%)
Oct 14, 2019 5.720 5.948 5.710 5.710 717 +0.01(+0.18%)
Oct 11, 2019 7.110 7.110 5.700 5.700 8,800 -0.25(-4.20%)
Oct 10, 2019 5.367 6.400 5.367 5.950 6,876 +0.20(+3.48%)
Oct 09, 2019 6.200 6.400 5.380 5.750 7,188 -0.45(-7.26%)
Oct 08, 2019 6.430 6.700 6.200 6.200 12,322 -0.47(-7.05%)
Oct 07, 2019 6.870 7.190 6.180 6.670 22,773 -0.10(-1.48%)
Oct 04, 2019 6.780 7.000 6.770 6.770 7,400 +0.02(+0.30%)
Oct 03, 2019 6.890 7.190 6.670 6.750 8,098 +0.06(+0.90%)
Oct 02, 2019 6.700 7.340 6.690 6.690 19,292 -0.41(-5.77%)
Oct 01, 2019 6.749 7.100 6.749 7.100 6,272 +0.37(+5.50%)
Sep 30, 2019 7.210 7.210 6.720 6.730 3,771 +0.16(+2.44%)
Sep 27, 2019 7.209 7.209 6.570 6.570 5,800 -0.13(-1.94%)
Sep 26, 2019 6.780 7.133 6.700 6.700 5,899 +0.00(+0.00%)
Sep 25, 2019 7.230 7.230 6.700 6.700 6,146 -0.43(-6.03%)
Sep 24, 2019 7.640 7.640 7.130 7.130 9,131 -0.29(-3.91%)
Sep 23, 2019 7.510 7.580 7.400 7.420 6,129 +0.01(+0.13%)
Sep 20, 2019 7.790 7.930 7.400 7.410 12,100 -0.19(-2.50%)
Sep 19, 2019 7.600 7.890 7.550 7.600 2,822 +0.04(+0.53%)
Sep 18, 2019 7.840 8.005 7.520 7.560 13,091 -0.14(-1.82%)
Sep 17, 2019 8.290 8.290 7.700 7.700 6,055 -0.66(-7.89%)
Sep 16, 2019 8.240 8.371 7.561 8.360 25,277 -0.22(-2.56%)
Sep 13, 2019 8.350 8.640 8.100 8.580 6,500 +0.35(+4.25%)
Sep 12, 2019 8.890 8.890 8.040 8.230 7,353 +0.08(+0.98%)
Sep 11, 2019 9.160 10.89 7.510 8.150 69,945 -2.36(-22.42%)
Sep 10, 2019 10.78 10.91 10.51 10.51 1,589 -0.26(-2.46%)
Sep 09, 2019 11.00 11.00 10.77 10.77 1,039 -0.61(-5.36%)
Sep 06, 2019 12.02 12.02 10.42 11.38 45,300 -0.82(-6.72%)
Sep 05, 2019 11.94 12.20 11.20 12.20 8,090 +0.47(+4.01%)
Sep 04, 2019 11.38 11.90 11.30 11.73 10,997 +0.83(+7.61%)
Sep 03, 2019 10.21 11.46 8.550 10.90 134,916 -0.78(-6.68%)
Aug 30, 2019 11.10 12.40 11.10 11.68 24,300 +0.05(+0.47%)
Aug 29, 2019 12.07 12.38 10.75 11.62 13,472 +0.12(+1.09%)
Aug 28, 2019 12.40 12.40 11.40 11.50 11,237 -0.49(-4.09%)
Aug 27, 2019 11.20 12.40 11.14 11.99 26,896 +0.81(+7.25%)
Aug 26, 2019 8.500 11.25 8.500 11.18 38,371 +2.93(+35.52%)
Aug 23, 2019 7.880 8.890 7.810 8.250 3,700 +0.54(+7.00%)
Aug 22, 2019 7.710 7.710 7.710 7.710 208 -0.32(-3.99%)
Aug 21, 2019 7.980 8.030 7.750 8.030 1,016 +0.38(+4.97%)
Aug 20, 2019 7.650 7.650 7.650 7.650 330 -0.33(-4.14%)
Aug 19, 2019 7.590 7.980 7.590 7.980 2,251 +0.23(+2.97%)
Aug 16, 2019 7.520 7.980 7.520 7.750 2,000 +0.23(+3.06%)
Aug 15, 2019 8.270 8.270 7.520 7.520 3,002 -0.86(-10.21%)
Aug 14, 2019 8.375 8.375 8.375 82 +0.00(+0.00%)
Aug 13, 2019 8.305 8.400 8.150 8.375 4,412 -0.02(-0.18%)
Aug 12, 2019 8.410 8.440 8.200 8.390 3,959 -0.04(-0.47%)
Aug 09, 2019 8.410 8.430 8.140 8.430 1,300 -0.02(-0.24%)
Aug 08, 2019 8.510 8.510 8.405 8.450 767 +0.29(+3.55%)
Aug 07, 2019 8.450 8.450 8.160 8.160 365 -0.30(-3.55%)
Aug 06, 2019 8.020 8.460 7.510 8.460 6,689 +0.44(+5.49%)
Aug 05, 2019 8.392 8.392 8.020 8.020 1,315 -0.43(-5.09%)
Aug 02, 2019 8.450 8.450 8.450 8.450 200 +0.65(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.